| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2020 | CNY | 10.84 | 11.09 | 10.81 | 10.82 | 10.82 | -0.05 (-0.46%) | 28,773,769 |
| 3 Jun 2020 | CNY | 11.07 | 11.16 | 10.77 | 10.87 | 10.87 | -0.19 (-1.72%) | 43,360,763 |
| 2 Jun 2020 | CNY | 11.19 | 11.22 | 10.96 | 11.06 | 11.06 | -0.07 (-0.63%) | 38,306,512 |
| 1 Jun 2020 | CNY | 10.67 | 11.22 | 10.62 | 11.13 | 11.13 | +0.36 (+3.34%) | 58,613,284 |
| 29 May 2020 | CNY | 10.68 | 10.88 | 10.5 | 10.77 | 10.77 | +0.07 (+0.65%) | 45,243,124 |
| 28 May 2020 | CNY | 10.36 | 10.88 | 10.22 | 10.7 | 10.7 | +0.37 (+3.58%) | 55,471,968 |
| 27 May 2020 | CNY | 10.18 | 10.43 | 10.1 | 10.33 | 10.33 | +0.08 (+0.78%) | 24,860,989 |
| 26 May 2020 | CNY | 10.08 | 10.25 | 10.01 | 10.25 | 10.25 | +0.22 (+2.19%) | 18,773,108 |
| 25 May 2020 | CNY | 10.2 | 10.39 | 10.01 | 10.03 | 10.03 | -0.11 (-1.08%) | 21,302,175 |
| 22 May 2020 | CNY | 10.11 | 10.34 | 9.85 | 10.14 | 10.14 | -0.01 (-0.10%) | 30,165,852 |
| 21 May 2020 | CNY | 10.45 | 10.54 | 10.08 | 10.15 | 10.15 | -0.31 (-2.96%) | 29,617,408 |
| 20 May 2020 | CNY | 10.75 | 10.95 | 10.38 | 10.46 | 10.46 | -0.39 (-3.59%) | 36,189,680 |
| 19 May 2020 | CNY | 10.98 | 11.06 | 10.78 | 10.85 | 10.85 | -0.14 (-1.27%) | 37,785,717 |
| 18 May 2020 | CNY | 11.09 | 11.32 | 10.68 | 10.99 | 10.99 | +0.09 (+0.83%) | 51,551,800 |
| 15 May 2020 | CNY | 10.74 | 11.09 | 10.64 | 10.9 | 10.9 | -0.06 (-0.55%) | 36,703,739 |
| 14 May 2020 | CNY | 10.8 | 11.28 | 10.73 | 10.96 | 10.96 | +0.15 (+1.39%) | 43,660,547 |
| 13 May 2020 | CNY | 10.68 | 10.96 | 10.58 | 10.81 | 10.81 | +0.08 (+0.75%) | 24,766,108 |
| 12 May 2020 | CNY | 10.77 | 10.79 | 10.48 | 10.73 | 10.73 | -0.07 (-0.65%) | 22,731,093 |
| 11 May 2020 | CNY | 11.01 | 11.13 | 10.64 | 10.8 | 10.8 | -0.18 (-1.64%) | 39,473,903 |
| 8 May 2020 | CNY | 10.75 | 11.1 | 10.7 | 10.98 | 10.98 | +0.33 (+3.10%) | 46,107,806 |
| 7 May 2020 | CNY | 10.79 | 10.92 | 10.62 | 10.65 | 10.65 | -0.2 (-1.84%) | 35,193,716 |
| 6 May 2020 | CNY | 10.09 | 10.85 | 10.02 | 10.85 | 10.85 | +0.57 (+5.54%) | 54,760,412 |
| 30 Apr 2020 | CNY | 9.83 | 10.42 | 9.83 | 10.28 | 10.28 | +0.57 (+5.87%) | 36,189,057 |
| 29 Apr 2020 | CNY | 9.7 | 9.83 | 9.6 | 9.71 | 9.71 | -0.02 (-0.21%) | 17,268,640 |
| 28 Apr 2020 | CNY | 9.98 | 10.07 | 9.28 | 9.73 | 9.73 | -0.26 (-2.60%) | 33,610,671 |
| 27 Apr 2020 | CNY | 10.16 | 10.18 | 9.91 | 9.99 | 9.99 | -0.09 (-0.89%) | 16,638,810 |
| 24 Apr 2020 | CNY | 10.2 | 10.26 | 9.98 | 10.08 | 10.08 | -0.08 (-0.79%) | 19,969,264 |
| 23 Apr 2020 | CNY | 10.5 | 10.53 | 10.15 | 10.16 | 10.16 | -0.3 (-2.87%) | 25,919,123 |
| 22 Apr 2020 | CNY | 10.15 | 10.54 | 10.1 | 10.46 | 10.46 | +0.21 (+2.05%) | 30,548,739 |
| 21 Apr 2020 | CNY | 10.39 | 10.39 | 10.08 | 10.25 | 10.25 | -0.27 (-2.57%) | 30,011,016 |
